Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Mitie Share Price (MTO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 161.00on 20-07-2018 at 16:30:00
Change 1.00 0.63%
Buy 161.50
Sell 161.10
Buy / Sell MTO Shares
Last Trade: Sell 9,165 at 161.129p
Day's Volume: 361,332
Last Close: 160.00p
Open: 160.20p
ISIN: GB0004657408
Day's Range 159.10p - 163.20p
52wk Range: 146.80p - 281.90p
Market Capitalisation: £589m
VWAP: 161.302p
Shares in Issue: 366m

Recent Trades History Mitie (MTO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*9,165161.12917:51:55 - 20-Jul-18
Sell*7,448161.0017:13:55 - 20-Jul-18
Sell*4,530161.00717:05:41 - 20-Jul-18
Sell*13,107160.95916:59:41 - 20-Jul-18
Sell*39,682161.13616:55:05 - 20-Jul-18
Buy*979162.20416:55:23 - 20-Jul-18
Buy*979162.20416:55:23 - 20-Jul-18
Buy*4,760161.38416:54:58 - 20-Jul-18
Sell*1,200161.08416:54:49 - 20-Jul-18
Sell*56,555161.25116:40:17 - 20-Jul-18

Share Price History for Mitie

Time period:
Date Open High Low Close Volume
19th Jul 2018 (Thu)160.20163.60159.00161.00478,047
18th Jul 2018 (Wed)165.90166.60163.00165.90555,861
17th Jul 2018 (Tue)163.50166.90160.70164.00514,018
16th Jul 2018 (Mon)166.50166.60163.40164.80268,370
13th Jul 2018 (Fri)168.00168.30163.20167.301,096,396
12th Jul 2018 (Thu)172.20173.20167.30171.401,762,043
11th Jul 2018 (Wed)178.20178.20169.70178.602,105,969
10th Jul 2018 (Tue)172.20184.70171.20172.601,818,813
9th Jul 2018 (Mon)174.50174.50168.500.00917,274
6th Jul 2018 (Fri)160.20174.00158.700.002,383,264
5th Jul 2018 (Thu)159.80159.80156.300.00696,380
4th Jul 2018 (Wed)156.70159.10156.000.00728,594
3rd Jul 2018 (Tue)153.30157.90153.100.00853,067
2nd Jul 2018 (Mon)159.00159.00152.200.001,486,737
29th Jun 2018 (Fri)154.60157.20152.70155.30556,033
28th Jun 2018 (Thu)155.30156.20153.90156.60542,671
27th Jun 2018 (Wed)159.30160.00155.20159.00766,805
26th Jun 2018 (Tue)157.70161.00157.70158.90180,203
25th Jun 2018 (Mon)156.40159.70153.80157.00715,299
22nd Jun 2018 (Fri)159.10159.90155.10160.401,563,584
21st Jun 2018 (Thu)159.10159.90155.10160.401,563,584
20th Jun 2018 (Wed)159.30161.50156.70157.901,129,523

News about Mitie (MTO)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered